Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helmerich & Payne (NY: HP )

38.53 +0.32 (+0.84%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 7.630 7.841 7.686 7.797 2,385,356 +0.17(+2.20%)
Oct 30, 2003 7.727 7.727 7.612 7.630 883,969 -0.04(-0.57%)
Oct 29, 2003 7.665 7.809 7.647 7.674 1,033,903 +0.01(+0.12%)
Oct 28, 2003 7.638 7.700 7.583 7.665 819,711 -0.03(-0.42%)
Oct 27, 2003 7.941 7.971 7.668 7.697 1,612,563 +0.14(+1.91%)
Oct 24, 2003 7.691 7.721 7.550 7.553 1,419,790 -0.12(-1.61%)
Oct 23, 2003 7.689 7.689 7.536 7.677 611,298 -0.01(-0.15%)
Oct 22, 2003 7.765 7.850 7.689 7.689 951,966 -0.15(-1.91%)
Oct 21, 2003 7.797 7.906 7.797 7.839 1,406,870 +0.09(+1.14%)
Oct 20, 2003 7.894 7.894 7.677 7.750 1,058,723 -0.10(-1.27%)
Oct 17, 2003 7.853 7.939 7.833 7.850 1,506,487 +0.04(+0.49%)
Oct 16, 2003 7.756 7.921 7.750 7.812 854,390 +0.07(+0.95%)
Oct 15, 2003 7.933 7.933 7.703 7.739 985,965 -0.18(-2.30%)
Oct 14, 2003 7.897 7.965 7.891 7.921 1,208,997 -0.05(-0.63%)
Oct 13, 2003 7.956 7.980 7.897 7.971 789,792 +0.01(+0.18%)
Oct 10, 2003 7.859 8.000 7.818 7.956 785,032 +0.12(+1.58%)
Oct 09, 2003 7.853 7.877 7.765 7.833 866,289 -0.02(-0.26%)
Oct 08, 2003 7.941 7.980 7.853 7.853 796,252 -0.09(-1.11%)
Oct 07, 2003 7.930 7.953 7.853 7.941 1,001,944 +0.01(+0.15%)
Oct 06, 2003 7.968 7.991 7.897 7.930 1,414,690 -0.01(-0.15%)
Oct 03, 2003 8.041 8.059 7.936 7.941 1,571,765 -0.05(-0.59%)
Oct 02, 2003 7.847 7.989 7.847 7.989 934,627 +0.09(+1.15%)
Oct 01, 2003 7.736 7.927 7.677 7.897 843,170 +0.21(+2.72%)
Sep 30, 2003 7.644 7.853 7.644 7.689 1,109,041 -0.03(-0.38%)
Sep 29, 2003 7.750 7.803 7.671 7.718 874,449 -0.04(-0.49%)
Sep 26, 2003 7.941 7.944 7.721 7.756 394,046 -0.19(-2.33%)
Sep 25, 2003 8.059 8.059 7.994 7.941 843,850 -0.05(-0.59%)
Sep 24, 2003 7.903 8.089 7.903 7.989 1,179,418 +0.16(+2.11%)
Sep 23, 2003 7.815 7.865 7.774 7.824 778,232 +0.01(+0.11%)
Sep 22, 2003 7.853 7.918 7.762 7.815 974,405 -0.05(-0.67%)
Sep 19, 2003 7.818 7.862 7.765 7.868 899,948 +0.08(+1.06%)
Sep 18, 2003 7.783 7.833 7.680 7.786 2,238,141 -0.01(-0.11%)
Sep 17, 2003 7.906 7.906 7.789 7.794 640,197 -0.14(-1.74%)
Sep 16, 2003 7.909 7.941 7.877 7.933 762,253 +0.02(+0.30%)
Sep 15, 2003 8.018 8.136 7.909 7.909 520,521 -0.18(-2.25%)
Sep 12, 2003 8.044 8.121 7.889 8.091 715,334 +0.09(+1.07%)
Sep 11, 2003 8.074 8.139 7.974 8.006 1,412,990 -0.05(-0.58%)
Sep 10, 2003 8.297 8.297 8.050 8.053 1,563,265 -0.24(-2.91%)
Sep 09, 2003 8.412 8.412 8.259 8.294 880,569 -0.19(-2.25%)
Sep 08, 2003 8.515 8.580 8.474 8.486 720,434 -0.01(-0.07%)
Sep 05, 2003 8.441 8.591 8.391 8.491 479,723 +0.03(+0.38%)
Sep 04, 2003 8.547 8.547 8.353 8.459 728,254 -0.07(-0.83%)
Sep 03, 2003 8.530 8.647 8.483 8.530 1,216,137 -0.00(-0.03%)
Sep 02, 2003 8.544 8.589 8.424 8.533 1,515,327 -0.07(-0.82%)
Aug 29, 2003 8.650 8.656 8.477 8.603 548,060 -0.05(-0.54%)
Aug 28, 2003 8.441 8.694 8.400 8.650 1,368,792 +0.18(+2.12%)
Aug 27, 2003 8.412 8.574 8.412 8.471 831,610 +0.05(+0.63%)
Aug 26, 2003 8.515 8.515 8.259 8.418 1,170,579 -0.11(-1.28%)
Aug 25, 2003 8.559 8.583 8.459 8.527 568,800 -0.05(-0.55%)
Aug 22, 2003 8.853 8.853 8.571 8.574 862,549 -0.21(-2.41%)
Aug 21, 2003 8.765 8.912 8.721 8.786 1,216,817 +0.07(+0.78%)
Aug 20, 2003 8.706 8.768 8.665 8.718 1,397,011 -0.01(-0.17%)
Aug 19, 2003 8.659 8.786 8.659 8.733 1,252,516 +0.08(+0.88%)
Aug 18, 2003 8.486 8.718 8.486 8.656 1,136,920 +0.16(+1.83%)
Aug 15, 2003 8.486 8.589 8.471 8.500 148,914 +0.02(+0.28%)
Aug 14, 2003 8.524 8.618 8.353 8.477 1,193,698 -0.04(-0.52%)
Aug 13, 2003 8.474 8.586 8.412 8.521 1,424,890 +0.03(+0.31%)
Aug 12, 2003 8.365 8.512 8.339 8.494 1,192,678 +0.13(+1.55%)
Aug 11, 2003 8.241 8.383 8.241 8.365 881,589 +0.12(+1.50%)
Aug 08, 2003 8.280 8.286 8.153 8.241 664,336 -0.01(-0.11%)
Aug 07, 2003 7.986 8.274 7.915 8.250 1,177,038 +0.28(+3.51%)
Aug 06, 2003 7.809 7.974 7.759 7.971 1,239,596 +0.17(+2.15%)
Aug 05, 2003 7.809 7.883 7.697 7.803 1,770,998 +0.04(+0.49%)
Aug 04, 2003 7.912 7.915 7.671 7.765 1,183,158 -0.15(-1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.